NSE - Delayed Quote
INR
Lupin Limited (LUPIN.NS)
2,011.00
+21.10
(+1.06%)
At close: October 30 at 3:28:17 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,995.70
2,021.80
1,974.00
2,011.00
2,011.00
759,663
Oct 29, 2026
1,977.40
1,999.60
1,962.30
1,989.90
1,989.90
781,451
Oct 28, 2026
1,954.00
1,974.00
1,935.00
1,972.70
1,972.70
370,876
Oct 27, 2026
1,949.00
1,966.60
1,942.40
1,952.00
1,952.00
657,952
Oct 26, 2026
1,928.00
1,959.90
1,912.40
1,959.90
1,959.90
445,630
Oct 23, 2026
1,922.00
1,929.90
1,892.90
1,928.90
1,928.90
702,156
Oct 22, 2026
1,942.00
1,945.70
1,896.10
1,922.00
1,922.00
728,620
Oct 21, 2026
1,948.10
1,964.00
1,929.00
1,964.00
1,964.00
633,221
Oct 19, 2026
1,955.80
1,971.60
1,930.00
1,939.20
1,939.20
602,008
Oct 16, 2026
1,980.00
1,980.50
1,947.00
1,961.60
1,961.60
729,311
Oct 15, 2026
1,943.00
1,990.90
1,943.00
1,980.90
1,980.90
673,280
Oct 14, 2026
1,950.00
1,954.80
1,925.70
1,953.20
1,953.20
795,620
Oct 13, 2026
1,935.00
1,958.40
1,926.50
1,953.60
1,953.60
739,314
Oct 12, 2026
1,955.90
1,964.90
1,933.20
1,935.00
1,935.00
418,279
Oct 9, 2026
1,948.00
1,968.90
1,942.00
1,956.50
1,956.50
362,459
Oct 8, 2026
2,012.90
2,020.90
1,936.90
1,936.90
1,936.90
611,469
Oct 7, 2026
2,029.30
2,030.80
2,001.50
2,012.90
2,012.90
787,301
Oct 6, 2026
2,011.00
2,031.40
2,003.00
2,029.30
2,029.30
1,066,347
Oct 5, 2026
2,015.40
2,029.00
1,996.30
2,011.00
2,011.00
571,495
Oct 1, 2026
2,030.30
2,044.10
2,004.20
2,031.20
2,031.20
825,892
Sep 30, 2026
2,065.00
2,071.70
2,027.00
2,030.20
2,030.20
1,085,192
Sep 29, 2026
2,076.00
2,097.10
2,052.10
2,052.10
2,052.10
942,745
Sep 28, 2026
2,087.90
2,098.60
2,056.00
2,062.00
2,062.00
529,550
Sep 25, 2026
2,091.30
2,095.70
2,077.50
2,092.00
2,092.00
431,672
Sep 24, 2026
2,099.90
2,114.80
2,084.50
2,100.70
2,100.70
533,164
Sep 23, 2026
2,125.00
2,125.00
2,090.10
2,102.80
2,102.80
648,814
Sep 22, 2026
2,123.60
2,135.00
2,109.00
2,135.00
2,135.00
597,568
Sep 21, 2026
2,084.00
2,129.00
2,080.00
2,124.50
2,124.50
429,137
Sep 18, 2026
2,088.10
2,114.70
2,075.00
2,083.00
2,083.00
1,194,290
Sep 17, 2026
2,052.60
2,098.10
2,046.30
2,098.10
2,098.10
525,909
Sep 16, 2026
2,056.40
2,074.10
2,033.50
2,045.00
2,045.00
789,895
Sep 15, 2026
2,095.00
2,099.50
2,049.50
2,063.20
2,063.20
599,677
Sep 11, 2026
2,064.00
2,108.50
2,058.00
2,095.00
2,095.00
621,899
Sep 10, 2026
2,090.00
2,098.20
2,060.30
2,077.80
2,077.80
624,838
Sep 9, 2026
2,091.00
2,120.00
2,090.00
2,100.00
2,100.00
596,996
Sep 8, 2026
2,114.70
2,116.00
2,094.60
2,104.70
2,104.70
713,131
Sep 7, 2026
2,121.10
2,135.50
2,095.60
2,105.00
2,105.00
819,621
Sep 4, 2026
2,140.10
2,148.00
2,100.60
2,110.00
2,110.00
862,828
Sep 3, 2026
2,148.00
2,159.90
2,132.00
2,132.00
2,132.00
474,600
Sep 2, 2026
2,152.10
2,155.20
2,135.00
2,155.20
2,155.20
714,232
Sep 1, 2026
2,190.20
2,190.20
2,137.60
2,153.00
2,153.00
1,298,356
Aug 31, 2026
2,171.50
2,192.00
2,145.00
2,188.40
2,188.40
1,010,826
Aug 28, 2026
2,164.90
2,179.80
2,153.00
2,171.50
2,171.50
348,121
Aug 27, 2026
2,169.60
2,186.10
2,144.70
2,158.10
2,158.10
964,354
Aug 26, 2026
2,175.50
2,237.90
2,173.60
2,185.00
2,185.00
1,230,081
Aug 25, 2026
2,182.60
2,189.90
2,158.10
2,175.50
2,175.50
545,272
Aug 24, 2026
2,199.80
2,199.80
2,180.30
2,188.00
2,188.00
475,169
Aug 21, 2026
2,203.30
2,217.00
2,187.70
2,201.80
2,201.80
770,287
Aug 20, 2026
2,228.30
2,237.70
2,201.50
2,201.50
2,201.50
531,963
Aug 19, 2026
2,230.00
2,230.00
2,202.50
2,225.00
2,225.00
781,480
Aug 18, 2026
2,255.00
2,255.00
2,220.50
2,232.00
2,232.00
694,324
Aug 17, 2026
2,231.50
2,266.00
2,220.30
2,259.00
2,259.00
730,234
Aug 14, 2026
2,255.00
2,263.10
2,230.10
2,235.00
2,235.00
591,412
Aug 13, 2026
2,268.00
2,278.00
2,250.30
2,250.30
2,250.30
583,016
Aug 12, 2026
2,286.60
2,287.80
2,249.50
2,281.00
2,281.00
861,217
Aug 11, 2026
2,285.00
2,288.20
2,258.60
2,278.90
2,278.90
1,304,449
Aug 10, 2026
2,360.00
2,362.80
2,235.00
2,300.00
2,300.00
3,762,236
Aug 7, 2026
2,410.00
2,410.00
2,346.00
2,363.50
2,363.50
2,046,981
Aug 6, 2026
2,397.00
2,427.70
2,382.60
2,385.00
2,385.00
1,185,492
Aug 5, 2026
2,410.00
2,410.00
2,357.50
2,388.00
2,388.00
1,494,574
Aug 4, 2026
2,394.00
2,410.00
2,377.10
2,410.00
2,410.00
1,169,093
Aug 3, 2026
2,435.00
2,440.00
2,362.60
2,393.00
2,393.00
1,717,110
Jul 31, 2026
2,428.40
2,435.00
2,404.00
2,415.00
2,415.00
1,006,308
Jul 30, 2026
2,455.00
2,474.80
2,416.00
2,421.20
2,421.20
1,069,773
Jul 29, 2026
2,405.00
2,463.00
2,402.00
2,447.00
2,447.00
1,139,331
Jul 28, 2026
2,409.20
2,416.80
2,383.30
2,395.80
2,395.80
607,756
Jul 27, 2026
2,371.00
2,432.10
2,368.10
2,410.00
2,410.00
1,179,096
Jul 24, 2026
2,360.00
2,388.40
2,340.00
2,370.50
2,370.50
725,528
Jul 23, 2026
2,400.00
2,426.00
2,375.00
2,396.30
2,396.30
684,405
Jul 22, 2026
2,495.00
2,495.00
2,404.30
2,406.90
2,406.90
1,224,924
Jul 21, 2026
2,484.00
2,523.70
2,476.10
2,514.80
2,514.80
782,143
Jul 20, 2026
2,431.20
2,494.80
2,424.00
2,478.50
2,478.50
688,779
Jul 17, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
2,480.70
2,489.60
2,428.00
2,443.20
2,443.20
678,414
Jul 16, 2026
2,506.00
2,529.50
2,496.40
2,500.50
2,482.50
626,383
Jul 15, 2026
2,480.00
2,509.90
2,477.50
2,493.00
2,475.05
821,069
Jul 14, 2026
2,495.00
2,508.80
2,465.40
2,469.20
2,451.43
811,541
Jul 13, 2026
2,495.00
2,509.90
2,481.00
2,492.60
2,474.66
672,899
Jul 10, 2026
2,503.40
2,521.80
2,482.00
2,496.30
2,478.33
568,432
Jul 9, 2026
2,459.00
2,522.70
2,455.00
2,503.30
2,485.28
570,462
Jul 8, 2026
2,492.50
2,526.90
2,445.70
2,459.00
2,441.30
1,198,711
Jul 7, 2026
2,497.80
2,517.00
2,479.40
2,490.20
2,472.27
672,247
Jul 6, 2026
2,489.90
2,504.60
2,474.10
2,491.60
2,473.66
430,477
Jul 3, 2026
2,420.00
2,481.00
2,407.60
2,476.00
2,458.18
939,595
Jul 2, 2026
2,420.00
2,423.80
2,382.70
2,399.60
2,382.33
584,679
Jul 1, 2026
2,428.00
2,443.40
2,392.00
2,397.50
2,380.24
470,880
Jun 30, 2026
2,409.40
2,440.80
2,385.00
2,419.00
2,401.59
1,412,728
Jun 29, 2026
2,350.00
2,426.50
2,343.60
2,409.30
2,391.96
2,044,185
Jun 25, 2026
2,374.90
2,390.80
2,336.90
2,343.50
2,326.63
317,469
Jun 24, 2026
2,362.00
2,395.00
2,360.00
2,367.60
2,350.56
789,891
Jun 23, 2026
2,345.00
2,380.00
2,344.10
2,357.80
2,340.83
830,828
Jun 22, 2026
2,360.00
2,371.90
2,335.70
2,340.00
2,323.16
719,167
Jun 19, 2026
2,303.20
2,355.80
2,303.20
2,351.60
2,334.67
1,186,959
Jun 18, 2026
2,283.80
2,337.90
2,279.20
2,327.10
2,310.35
934,007
Jun 17, 2026
2,272.70
2,284.30
2,253.60
2,272.00
2,255.64
594,226
Jun 16, 2026
2,284.40
2,286.70
2,255.10
2,277.80
2,261.40
388,578
Jun 15, 2026
2,296.90
2,304.00
2,261.10
2,273.10
2,256.74
696,820
Jun 12, 2026
2,282.00
2,297.10
2,269.50
2,293.30
2,276.79
613,853
Jun 11, 2026
2,247.20
2,286.00
2,246.20
2,273.30
2,256.94
1,038,391
Jun 10, 2026
2,264.20
2,280.50
2,242.10
2,247.20
2,231.02
734,927
Jun 9, 2026
2,261.70
2,271.40
2,247.30
2,264.20
2,247.90
732,939
Jun 8, 2026
2,232.20
2,275.00
2,232.20
2,254.50
2,238.27
445,006
Jun 5, 2026
2,275.40
2,306.30
2,260.00
2,267.70
2,251.38
1,024,417
Jun 4, 2026
2,261.60
2,270.80
2,244.70
2,249.80
2,233.60
663,261
Jun 3, 2026
2,248.60
2,265.00
2,235.00
2,261.20
2,244.92
570,270
Jun 2, 2026
2,242.00
2,259.20
2,219.80
2,249.80
2,233.60
822,811
Jun 1, 2026
2,285.40
2,286.00
2,231.20
2,262.90
2,246.61
1,482,207
May 29, 2026
2,289.00
2,301.40
2,256.20
2,267.70
2,251.38
2,937,904
May 27, 2026
2,258.30
2,292.20
2,250.50
2,276.40
2,260.01
568,728
May 26, 2026
2,287.20
2,294.00
2,250.00
2,266.00
2,249.69
889,172
May 25, 2026
2,294.00
2,294.00
2,269.80
2,287.20
2,270.74
773,725
May 22, 2026
2,297.00
2,304.50
2,270.00
2,281.80
2,265.37
1,225,221
May 21, 2026
2,297.10
2,304.30
2,269.60
2,284.50
2,268.05
1,224,058
May 20, 2026
2,275.10
2,309.60
2,264.80
2,285.50
2,269.05
1,189,737
May 19, 2026
2,252.40
2,294.00
2,250.50
2,287.40
2,270.93
1,242,712
May 18, 2026
2,240.00
2,274.90
2,214.10
2,252.40
2,236.19
907,343
May 15, 2026
2,268.00
2,299.00
2,254.10
2,276.20
2,259.81
2,059,751
May 14, 2026
2,248.00
2,273.80
2,225.00
2,258.20
2,241.94
1,452,555
May 13, 2026
2,245.80
2,267.20
2,210.60
2,215.60
2,199.65
1,323,687
May 12, 2026
2,256.00
2,289.80
2,233.00
2,245.40
2,229.24
1,412,650
May 11, 2026
2,330.40
2,330.40
2,236.10
2,255.90
2,239.66
3,278,889
May 8, 2026
2,425.00
2,475.00
2,347.90
2,379.50
2,362.37
3,207,239
May 7, 2026
2,454.90
2,494.00
2,430.40
2,460.10
2,442.39
1,409,904
May 6, 2026
2,362.30
2,459.00
2,350.40
2,442.90
2,425.31
2,886,186
May 5, 2026
2,354.00
2,364.60
2,326.60
2,343.30
2,326.43
1,419,075
May 4, 2026
2,320.00
2,361.90
2,304.10
2,348.80
2,331.89
1,305,028
Apr 30, 2026
2,297.00
2,317.40
2,277.70
2,305.20
2,288.61
1,095,515
Apr 29, 2026
2,314.00
2,333.80
2,302.70
2,311.40
2,294.76
706,510
Apr 28, 2026
2,299.10
2,319.40
2,260.30
2,302.70
2,286.12
1,261,666
Apr 27, 2026
2,304.90
2,341.00
2,296.20
2,324.50
2,307.77
898,638
Apr 24, 2026
2,347.30
2,351.50
2,262.00
2,296.10
2,279.57
1,299,351
Apr 23, 2026
2,307.90
2,381.00
2,293.90
2,341.40
2,324.55
1,116,471
Apr 22, 2026
2,304.70
2,318.60
2,285.10
2,307.90
2,291.29
989,132
Apr 21, 2026
2,333.00
2,340.20
2,304.00
2,311.50
2,294.86
527,927
Apr 20, 2026
2,323.00
2,339.30
2,303.70
2,328.70
2,311.94
720,175
Apr 17, 2026
2,316.00
2,335.00
2,300.00
2,326.10
2,309.36
999,957
Apr 16, 2026
2,349.50
2,350.00
2,296.00
2,327.00
2,310.25
985,698
Apr 15, 2026
2,348.00
2,352.90
2,315.10
2,338.90
2,322.06
908,344
Apr 13, 2026
2,316.70
2,338.90
2,301.10
2,315.10
2,298.43
746,223
Apr 10, 2026
2,301.60
2,336.40
2,290.10
2,333.80
2,317.00
1,268,810
Apr 9, 2026
2,300.20
2,314.40
2,272.00
2,295.10
2,278.58
2,196,761
Apr 8, 2026
2,335.30
2,339.00
2,256.10
2,294.10
2,277.59
1,850,253
Apr 7, 2026
2,260.00
2,309.90
2,246.90
2,298.30
2,281.76
546,081
Apr 6, 2026
2,270.10
2,290.00
2,232.80
2,279.90
2,263.49
792,605
Apr 2, 2026
2,269.20
2,286.00
2,170.10
2,274.50
2,258.13
1,231,890
Apr 1, 2026
2,346.00
2,359.90
2,258.90
2,274.90
2,258.52
2,010,354
Mar 30, 2026
2,324.10
2,332.80
2,295.50
2,313.90
2,297.24
1,593,494
Mar 27, 2026
2,347.60
2,369.30
2,323.40
2,334.80
2,317.99
951,114
Mar 25, 2026
2,338.70
2,360.70
2,331.20
2,347.60
2,330.70
1,159,296
Mar 24, 2026
2,325.00
2,348.90
2,280.50
2,331.80
2,315.01
1,275,818
Mar 23, 2026
2,319.70
2,321.00
2,282.10
2,296.70
2,280.17
1,092,156
Mar 20, 2026
2,275.00
2,337.80
2,265.10
2,322.50
2,305.78
1,089,433
Mar 19, 2026
2,278.00
2,295.00
2,241.60
2,251.50
2,235.29
372,325
Mar 18, 2026
2,295.30
2,323.00
2,295.30
2,302.40
2,285.83
1,168,283
Mar 17, 2026
2,306.00
2,312.20
2,285.40
2,298.20
2,281.66
723,707
Mar 16, 2026
2,301.10
2,312.00
2,251.00
2,290.40
2,273.91
614,808
Mar 13, 2026
2,348.00
2,361.90
2,297.20
2,314.90
2,298.24
695,882
Mar 12, 2026
2,337.00
2,361.40
2,306.00
2,357.30
2,340.33
870,863
Mar 11, 2026
2,350.00
2,377.60
2,336.50
2,344.60
2,327.72
985,107
Mar 10, 2026
2,318.00
2,358.00
2,314.60
2,337.40
2,320.57
1,118,753
Mar 9, 2026
2,310.00
2,319.90
2,284.40
2,303.10
2,286.52
852,490
Mar 6, 2026
2,341.00
2,369.50
2,324.80
2,343.80
2,326.93
1,374,145
Mar 5, 2026
2,310.00
2,361.60
2,310.00
2,332.90
2,316.11
1,683,119
Mar 4, 2026
2,311.10
2,312.00
2,268.40
2,304.90
2,288.31
1,343,538
Mar 2, 2026
2,275.60
2,322.40
2,261.30
2,311.10
2,294.46
580,930
Feb 27, 2026
2,330.00
2,336.30
2,291.70
2,301.90
2,285.33
955,385
Feb 26, 2026
2,292.20
2,331.80
2,288.80
2,323.20
2,306.48
914,955
Feb 25, 2026
2,267.20
2,299.70
2,254.80
2,292.20
2,275.70
1,104,224
Feb 24, 2026
2,252.50
2,257.90
2,235.00
2,250.20
2,234.00
1,074,791
Feb 23, 2026
2,220.00
2,254.40
2,210.50
2,241.40
2,225.27
745,467
Feb 20, 2026
2,218.00
2,241.20
2,210.40
2,219.40
2,203.42
509,573
Feb 19, 2026
2,234.00
2,251.00
2,205.10
2,228.70
2,212.66
492,280
Feb 18, 2026
2,255.00
2,255.00
2,220.80
2,226.70
2,210.67
381,520
Feb 17, 2026
2,235.00
2,263.00
2,228.00
2,247.50
2,231.32
932,836
Feb 16, 2026
2,219.30
2,238.80
2,191.90
2,221.50
2,205.51
1,256,981
Feb 13, 2026
2,210.00
2,219.20
2,160.00
2,199.30
2,183.47
1,126,141
Feb 12, 2026
2,218.00
2,221.30
2,171.70
2,211.10
2,195.18
804,229
Feb 11, 2026
2,215.00
2,230.30
2,198.10
2,209.10
2,193.20
560,095
Feb 10, 2026
2,214.00
2,233.80
2,196.20
2,204.10
2,188.23
692,201
Feb 9, 2026
2,189.90
2,215.50
2,168.50
2,196.80
2,180.99
619,264
Feb 6, 2026
2,214.00
2,214.00
2,162.10
2,173.70
2,158.05
600,785
Feb 5, 2026
2,204.00
2,244.50
2,196.90
2,218.50
2,202.53
1,046,965
Feb 4, 2026
2,196.30
2,210.10
2,159.20
2,195.20
2,179.40
984,948
Feb 3, 2026
2,225.00
2,225.00
2,163.70
2,185.90
2,170.16
1,252,989
Feb 2, 2026
2,135.30
2,148.00
2,078.20
2,129.40
2,114.07
567,484
Jan 30, 2026
2,130.00
2,168.00
2,120.30
2,152.80
2,137.30
1,149,131
Jan 29, 2026
2,125.20
2,137.90
2,088.00
2,132.10
2,116.75
694,722
Jan 28, 2026
2,154.90
2,162.60
2,116.60
2,129.50
2,114.17
926,440
Jan 27, 2026
2,140.50
2,162.60
2,121.00
2,150.50
2,135.02
842,777
Jan 23, 2026
2,167.00
2,178.00
2,130.30
2,137.20
2,121.82
578,417
Jan 22, 2026
2,149.00
2,188.70
2,147.10
2,163.20
2,147.63
635,760
Jan 21, 2026
2,168.30
2,210.00
2,132.00
2,140.70
2,125.29
1,009,184
Jan 20, 2026
2,177.10
2,180.00
2,152.80
2,168.30
2,152.69
873,360
Jan 19, 2026
2,155.00
2,188.60
2,145.00
2,177.10
2,161.43
792,609
Jan 16, 2026
2,205.00
2,217.40
2,173.00
2,177.90
2,162.22
1,011,431
Jan 15, 2026
2,195.90
2,195.90
2,195.90
2,195.90
2,180.09
-
Jan 14, 2026
2,168.20
2,216.70
2,156.40
2,195.90
2,180.09
737,880
Jan 13, 2026
2,190.40
2,205.00
2,157.30
2,179.00
2,163.31
892,652
Jan 12, 2026
2,174.00
2,197.70
2,139.70
2,188.40
2,172.65
623,831
Jan 9, 2026
2,191.00
2,195.00
2,156.00
2,182.20
2,166.49
929,502
Jan 8, 2026
2,220.90
2,221.00
2,185.70
2,190.90
2,175.13
838,882
Jan 7, 2026
2,161.00
2,226.30
2,146.30
2,214.30
2,198.36
1,368,118
Jan 6, 2026
2,083.60
2,160.00
2,077.00
2,149.70
2,134.23
1,795,864
Jan 5, 2026
2,105.30
2,112.20
2,073.60
2,083.70
2,068.70
574,277
Jan 2, 2026
2,103.00
2,122.10
2,095.50
2,105.30
2,090.14
252,908
Jan 1, 2026
2,114.00
2,114.00
2,082.00
2,102.80
2,087.66
380,593
Dec 31, 2025
2,095.00
2,115.70
2,077.80
2,109.50
2,094.31
645,858
Dec 30, 2025
2,091.70
2,098.80
2,065.10
2,080.40
2,065.42
1,710,128
Dec 29, 2025
2,112.40
2,114.00
2,078.10
2,082.10
2,067.11
639,376
Dec 26, 2025
2,107.20
2,117.00
2,095.70
2,112.40
2,097.19
987,508
Dec 24, 2025
2,110.00
2,115.00
2,096.20
2,107.00
2,091.83
473,286
Dec 23, 2025
2,131.80
2,131.80
2,103.50
2,113.50
2,098.29
212,827
Dec 22, 2025
2,128.80
2,138.70
2,116.60
2,126.30
2,110.99
476,091
Dec 19, 2025
2,127.00
2,146.90
2,111.10
2,125.80
2,110.50
595,995
Dec 18, 2025
2,116.10
2,127.10
2,098.00
2,119.10
2,103.85
515,063
Dec 17, 2025
2,100.90
2,128.00
2,095.90
2,113.10
2,097.89
784,183
Dec 16, 2025
2,096.60
2,099.90
2,077.60
2,090.60
2,075.55
604,167
Dec 15, 2025
2,121.90
2,121.90
2,086.40
2,092.60
2,077.54
492,484
Dec 12, 2025
2,083.00
2,117.20
2,080.00
2,113.90
2,098.68
574,240
Dec 11, 2025
2,062.00
2,085.90
2,046.60
2,081.80
2,066.81
585,053
Dec 10, 2025
2,064.90
2,075.00
2,050.80
2,055.40
2,040.60
958,328
Dec 9, 2025
2,070.00
2,073.00
2,036.70
2,051.80
2,037.03
948,623
Dec 8, 2025
2,091.80
2,099.40
2,055.10
2,070.70
2,055.79
1,254,639
Dec 5, 2025
2,095.00
2,105.00
2,083.10
2,098.80
2,083.69
971,873
Dec 4, 2025
2,086.80
2,095.20
2,066.30
2,092.00
2,076.94
696,481
Dec 3, 2025
2,082.70
2,102.80
2,053.60
2,080.10
2,065.13
1,097,912
Dec 2, 2025
2,089.90
2,099.90
2,074.50
2,082.70
2,067.71
1,195,482
Dec 1, 2025
2,094.90
2,107.40
2,062.40
2,081.90
2,066.91
753,627
Nov 28, 2025
2,074.00
2,091.40
2,070.40
2,082.20
2,067.21
822,625
Nov 27, 2025
2,077.20
2,083.90
2,060.20
2,071.40
2,056.49
684,337
Nov 26, 2025
2,042.30
2,074.00
2,035.30
2,071.60
2,056.69
615,108
Nov 25, 2025
2,011.70
2,052.50
2,001.10
2,042.30
2,027.60
1,446,889
Nov 24, 2025
2,010.70
2,012.20
1,983.50
1,999.60
1,985.21
3,126,857
Nov 21, 2025
2,032.70
2,037.90
2,021.20
2,029.40
2,014.79
2,372,385
Nov 20, 2025
2,035.00
2,042.50
2,024.00
2,030.80
2,016.18
603,128
Nov 19, 2025
2,055.00
2,055.00
2,019.70
2,025.40
2,010.82
684,024
Nov 18, 2025
2,064.00
2,064.00
2,038.30
2,047.40
2,032.66
1,357,360
Nov 17, 2025
2,074.90
2,076.60
2,043.10
2,052.10
2,037.33
989,649
Nov 14, 2025
2,053.90
2,069.20
2,035.80
2,055.30
2,040.50
591,657
Nov 13, 2025
2,051.60
2,068.30
2,033.50
2,052.90
2,038.12
1,386,426
Nov 12, 2025
1,983.20
2,040.00
1,971.80
2,033.90
2,019.26
1,490,995
Nov 11, 2025
1,998.00
1,998.00
1,971.60
1,975.90
1,961.68
1,666,173
Nov 10, 2025
1,980.10
2,028.00
1,980.10
1,990.20
1,975.87
1,717,376
Nov 7, 2025
1,984.00
2,002.00
1,960.00
1,971.80
1,957.61
3,553,381
Nov 6, 2025
2,010.90
2,011.00
1,944.10
1,955.50
1,941.42
1,405,493
Nov 4, 2025
1,985.80
2,016.50
1,969.70
1,997.00
1,982.62
1,202,638
Nov 3, 2025
1,967.00
2,008.00
1,946.60
1,983.80
1,969.52
1,766,857
Oct 31, 2025
1,945.90
1,976.00
1,936.10
1,963.50
1,949.37
1,017,447
Oct 30, 2025
1,956.00
1,956.10
1,926.90
1,945.80
1,931.79
943,924
